股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
金瑞矿业( 600714.SH 上证)
板块 :钢铁_h   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-05-264.955.134.925.071.40%0.50%-9.98%2,920,90014,737,00051%5.051.71%5.13-10.77%5.69-0.80%5.63-0.09%0.73%
2020-05-255.065.134.825.00-6.72%0.81%-11.30%6,776,10033,608,000112%4.96-7.74%5.75-3.35%5.74-2.31%5.64-1.49%0.77%
2020-05-225.385.505.365.36-9.92%-0.30%-6.33%5,720,00030,752,000112%5.38-13.14%5.95-1.60%5.88-1.01%5.72-0.19%0.93%
2020-05-215.826.415.745.952.06%-3.86%3.79%17,075,500105,683,000413%6.197.60%6.056.86%5.946.29%5.735.56%0.95%
2020-05-205.625.885.625.832.82%1.36%7.35%4,191,90024,112,000153%5.752.60%5.661.78%5.592.03%5.431.36%0.38%
2020-05-195.775.775.405.67-0.18%1.14%5.82%2,743,90015,383,000110%5.610.05%5.561.11%5.471.18%5.360.89%0.23%
2020-05-185.435.755.385.684.41%1.37%6.95%4,538,60025,429,000195%5.603.74%5.502.86%5.411.52%5.311.74%0.12%
2020-05-155.525.535.305.440.37%0.72%4.21%2,112,40011,410,000100%5.400.62%5.350.41%5.330.78%5.220.64%-0.11%
2020-05-145.365.455.305.421.12%0.97%4.49%2,096,40011,253,00099%5.371.47%5.320.36%5.290.76%5.190.02%-0.24%
2020-05-135.265.415.185.361.52%1.32%3.36%3,074,20016,263,000142%5.29-0.64%5.300.68%5.250.75%5.19-1.16%-0.27%
2020-05-125.215.525.215.280.38%-0.83%0.63%4,654,80024,780,000182%5.321.04%5.272.09%5.211.96%5.250.34%-0.11%
2020-05-115.275.345.195.260.77%-0.17%0.59%1,436,2007,568,00061%5.271.90%5.161.30%5.111.21%5.230.12%-0.23%
2020-05-085.045.345.015.223.16%0.95%-0.06%2,694,10013,930,000112%5.173.03%5.091.72%5.050.76%5.220.00%-0.46%
2020-05-075.045.064.995.06-0.20%0.82%-3.12%1,321,5006,632,00057%5.020.04%5.010.54%5.01-1.63%5.22-0.10%-0.47%
2020-05-065.025.074.955.070.80%1.06%-3.02%1,357,2006,809,00057%5.020.56%4.98-0.50%5.09-3.47%5.23-0.21%-0.48%
2020-04-304.905.044.895.032.44%0.82%-3.99%1,265,3006,312,00052%4.990.83%5.01-2.44%5.28-0.30%5.24-0.17%-0.46%
2020-04-295.005.084.884.91-2.39%-0.77%-6.44%1,783,6008,826,00071%4.95-2.29%5.13-4.27%5.29-0.53%5.25-0.57%-0.46%
2020-04-285.395.394.735.03-4.19%-0.67%-4.70%2,149,60010,885,00084%5.06-5.19%5.36-0.54%5.32-0.39%5.28-0.64%-0.41%
2020-04-275.415.475.225.25-3.49%-1.70%-1.17%2,225,60011,887,00090%5.34-2.13%5.390.41%5.340.49%5.31-0.32%-0.33%
2020-04-245.305.595.265.443.42%-0.31%2.08%6,957,10037,967,000278%5.464.44%5.373.59%5.322.73%5.330.49%-0.28%
2020-04-235.175.295.155.261.35%0.67%-0.81%2,225,30011,628,00098%5.230.91%5.180.76%5.170.16%5.30-0.88%-0.32%
2020-04-225.135.215.105.191.57%0.23%-2.99%1,684,8008,724,00063%5.181.59%5.14-0.10%5.17-0.85%5.35-2.16%-0.20%
2020-04-215.115.155.065.11-0.39%0.26%-6.55%1,123,9005,729,00029%5.10-0.76%5.15-0.58%5.21-1.20%5.47-0.18%0.46%
2020-04-205.225.225.105.13-0.58%-0.12%-6.35%1,767,6009,078,00042%5.14-1.16%5.18-1.39%5.27-1.35%5.48-0.16%0.77%
2020-04-175.185.285.145.16-0.39%-0.69%-5.96%1,578,1008,200,00039%5.20-0.02%5.25-1.39%5.35-0.65%5.49-0.04%0.81%
2020-04-165.255.265.165.18-1.71%-0.33%-5.63%2,038,20010,593,00051%5.20-2.33%5.32-1.59%5.38-1.01%5.49-0.15%0.84%
2020-04-155.475.475.245.27-3.66%-0.96%-4.13%2,762,80014,700,00073%5.32-2.15%5.41-0.53%5.44-2.25%5.50-0.07%0.85%
2020-04-145.445.485.395.470.00%0.59%-0.56%2,380,30012,943,00068%5.44-0.55%5.44-0.40%5.560.11%5.500.18%0.87%
2020-04-135.385.545.375.470.74%0.04%-0.38%3,110,60017,009,00094%5.471.00%5.46-2.27%5.550.04%5.490.18%0.80%
2020-04-105.485.535.335.430.00%0.30%-0.93%3,644,10019,729,000116%5.41-1.33%5.59-0.02%5.55-0.04%5.480.04%0.79%